S&P 500 Ishares Core ETF (NY: IVV )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 461.25 462.48 460.38 460.61 4,121,859 -1.15(-0.25%)
Dec 30, 2021 463.55 464.56 461.35 461.75 4,163,605 -1.30(-0.28%)
Dec 29, 2021 462.62 464.13 461.58 463.06 3,427,942 +0.48(+0.10%)
Dec 28, 2021 463.36 464.38 461.70 462.58 4,413,962 -0.36(-0.08%)
Dec 27, 2021 457.80 462.93 457.80 462.93 4,275,489 +6.54(+1.43%)
Dec 23, 2021 454.65 457.94 454.54 456.40 4,524,226 +2.78(+0.61%)
Dec 22, 2021 448.83 453.73 448.69 453.62 5,003,432 +4.53(+1.01%)
Dec 21, 2021 444.75 449.26 442.58 449.09 6,556,522 +7.86(+1.78%)
Dec 20, 2021 440.78 441.69 437.54 441.23 7,265,837 -5.01(-1.12%)
Dec 17, 2021 447.60 450.70 444.26 446.24 8,729,477 -4.47(-0.99%)
Dec 16, 2021 456.71 457.02 449.19 450.71 8,140,427 -4.17(-0.92%)
Dec 15, 2021 447.90 455.08 445.30 454.88 7,298,951 +7.04(+1.57%)
Dec 14, 2021 447.56 450.11 444.79 447.84 10,670,281 -3.19(-0.71%)
Dec 13, 2021 454.49 454.76 450.68 451.03 9,242,483 -4.03(-0.89%)
Dec 10, 2021 453.51 455.12 450.90 455.06 5,846,895 +4.32(+0.96%)
Dec 09, 2021 452.47 453.38 450.53 450.73 5,764,445 -3.06(-0.67%)
Dec 08, 2021 453.00 454.25 451.18 453.79 5,186,191 +1.19(+0.26%)
Dec 07, 2021 448.84 453.14 448.79 452.60 7,027,875 +9.21(+2.08%)
Dec 06, 2021 440.88 445.31 438.35 443.39 6,817,495 +5.28(+1.20%)
Dec 03, 2021 443.72 444.80 433.88 438.11 10,309,769 -3.97(-0.90%)
Dec 02, 2021 435.59 443.64 435.20 442.08 10,423,260 +6.71(+1.54%)
Dec 01, 2021 446.11 449.06 435.16 435.37 8,246,010 -5.14(-1.17%)
Nov 30, 2021 446.56 448.35 440.03 440.51 10,150,700 -8.54(-1.90%)
Nov 29, 2021 448.48 450.90 446.26 449.05 5,692,249 +5.66(+1.28%)
Nov 26, 2021 446.86 448.31 442.41 443.39 7,546,097 -10.26(-2.26%)
Nov 24, 2021 450.50 453.83 449.58 453.65 4,845,392 +1.17(+0.26%)
Nov 23, 2021 451.64 453.33 448.87 452.48 8,812,131 +0.63(+0.14%)
Nov 22, 2021 455.05 457.71 451.69 451.85 4,451,937 -1.36(-0.30%)
Nov 19, 2021 453.81 455.13 452.80 453.21 3,479,945 -0.74(-0.16%)
Nov 18, 2021 453.51 454.25 453.68 453.95 3,024,043 +1.49(+0.33%)
Nov 17, 2021 453.30 453.46 451.78 452.46 5,027,760 -1.07(-0.24%)
Nov 16, 2021 451.51 454.71 451.43 453.52 4,113,399 +1.80(+0.40%)
Nov 15, 2021 452.99 453.07 450.61 451.73 3,061,065 +0.12(+0.03%)
Nov 12, 2021 449.56 452.15 448.54 451.61 2,815,990 +3.30(+0.74%)
Nov 11, 2021 449.60 449.65 448.19 448.31 3,590,463 +0.18(+0.04%)
Nov 10, 2021 449.98 448.12 4,392,242 -3.57(-0.79%)
Nov 09, 2021 453.59 453.80 450.24 451.70 3,653,477 -1.58(-0.35%)
Nov 08, 2021 453.93 454.44 452.50 453.27 3,076,079 +0.47(+0.10%)
Nov 05, 2021 453.55 454.86 451.25 452.80 4,530,549 +1.59(+0.35%)
Nov 04, 2021 449.73 451.32 449.38 451.21 3,157,727 +2.06(+0.46%)
Nov 03, 2021 445.81 449.50 445.37 449.15 3,028,408 +2.74(+0.61%)
Nov 02, 2021 444.79 446.69 444.64 446.41 3,410,174 +1.75(+0.39%)
Nov 01, 2021 444.84 444.16 442.81 444.66 3,026,205 +0.91(+0.21%)
Oct 29, 2021 440.58 444.13 440.27 443.75 4,337,557 +0.84(+0.19%)
Oct 28, 2021 440.18 442.98 440.16 442.91 2,557,575 +4.22(+0.96%)
Oct 27, 2021 441.12 441.78 438.62 438.69 2,602,397 -1.96(-0.45%)
Oct 26, 2021 441.81 440.65 2,649,456 +0.50(+0.11%)
Oct 25, 2021 439.01 440.58 437.18 440.15 2,145,965 +2.29(+0.52%)
Oct 22, 2021 437.98 439.38 435.89 437.86 3,902,673 -0.53(-0.12%)
Oct 21, 2021 436.58 438.60 436.15 438.39 5,067,387 +1.14(+0.26%)
Oct 20, 2021 435.93 437.52 435.89 437.26 2,841,184 +1.68(+0.38%)
Oct 19, 2021 433.87 435.58 433.22 435.58 2,833,470 +3.40(+0.79%)
Oct 18, 2021 429.05 432.48 428.35 432.18 2,796,494 +1.25(+0.29%)
Oct 15, 2021 429.85 431.24 429.16 430.93 3,864,549 +3.28(+0.77%)
Oct 14, 2021 424.34 427.77 423.82 427.65 3,776,065 +7.20(+1.71%)
Oct 13, 2021 420.05 421.37 417.02 420.45 5,551,554 +1.49(+0.36%)
Oct 12, 2021 421.03 421.39 418.22 418.96 5,180,340 -1.06(-0.25%)
Oct 11, 2021 422.44 425.44 419.99 420.02 2,934,762 -3.16(-0.75%)
Oct 08, 2021 424.69 425.07 422.50 423.17 3,176,835 -0.63(-0.15%)
Oct 07, 2021 423.67 426.80 423.44 423.80 4,269,524 +3.49(+0.83%)
Oct 06, 2021 414.86 420.48 413.15 420.31 5,322,497 +1.78(+0.43%)
Oct 05, 2021 415.81 420.82 414.99 418.54 4,919,442 +4.34(+1.05%)
Oct 04, 2021 418.43 419.31 411.99 414.19 8,214,759 -5.45(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.